Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	40.69	40.69	38.61	38.73	2,343,408	-2.67(-6.45%)
Apr 27, 2007	41.54	41.68	40.69	41.40	1,048,350	-0.30(-0.72%)
Apr 26, 2007	42.10	42.45	41.36	41.70	1,050,900	-0.22(-0.52%)
Apr 25, 2007	42.27	42.40	41.64	41.92	1,160,400	+0.00(+0.00%)
Apr 24, 2007	42.33	42.50	41.60	41.92	500,800	-0.45(-1.06%)
Apr 23, 2007	42.02	42.76	42.02	42.37	848,700	+0.38(+0.90%)
Apr 20, 2007	41.59	42.00	41.14	41.99	778,600	+0.84(+2.04%)
Apr 19, 2007	41.82	42.07	41.08	41.15	1,151,300	-0.98(-2.33%)
Apr 18, 2007	41.82	42.26	41.34	42.13	865,500	+0.01(+0.02%)
Apr 17, 2007	42.40	42.45	41.63	42.12	1,221,100	-0.29(-0.68%)
Apr 16, 2007	41.49	42.44	41.49	42.41	1,426,500	+1.24(+3.01%)
Apr 13, 2007	41.15	41.22	40.38	41.17	1,049,100	+0.23(+0.56%)
Apr 12, 2007	40.65	41.00	40.26	40.94	949,800	+0.21(+0.52%)
Apr 11, 2007	40.74	41.38	40.37	40.73	981,636	+0.03(+0.07%)
Apr 10, 2007	40.20	41.12	39.90	40.70	2,205,200	+0.10(+0.25%)
Apr 09, 2007	39.81	40.75	39.64	40.60	1,574,700	+1.18(+2.99%)
Apr 05, 2007	39.23	40.64	39.14	39.42	1,596,693	+0.54(+1.39%)
Apr 04, 2007	38.49	38.95	38.27	38.88	1,223,900	+0.66(+1.73%)
Apr 03, 2007	38.03	38.65	37.60	38.22	1,375,200	+0.57(+1.51%)
Apr 02, 2007	38.01	38.32	37.51	37.65	1,286,300	-0.68(-1.77%)
Mar 30, 2007	37.78	38.60	37.53	38.33	1,970,600	+0.77(+2.05%)
Mar 29, 2007	37.85	38.27	37.14	37.56	1,013,008	+0.33(+0.89%)
Mar 28, 2007	37.15	37.53	36.89	37.23	1,103,800	-0.40(-1.06%)
Mar 27, 2007	38.26	38.36	37.13	37.63	1,544,000	-0.78(-2.03%)
Mar 26, 2007	39.10	39.10	38.02	38.41	1,467,700	-0.66(-1.69%)
Mar 23, 2007	39.49	39.80	38.95	39.07	525,300	-0.52(-1.31%)
Mar 22, 2007	39.51	39.76	39.09	39.59	690,900	+0.08(+0.20%)
Mar 21, 2007	38.57	39.74	38.50	39.51	1,132,100	+1.04(+2.70%)
Mar 20, 2007	38.53	38.79	38.38	38.47	1,315,300	+0.31(+0.81%)
Mar 19, 2007	37.99	38.54	37.69	38.16	818,501	+0.37(+0.98%)
Mar 16, 2007	38.19	38.33	37.17	37.79	1,072,300	-0.15(-0.40%)
Mar 15, 2007	37.76	38.26	37.41	37.94	1,086,000	+0.24(+0.64%)
Mar 14, 2007	37.70	38.15	36.41	37.70	1,862,900	+0.02(+0.05%)
Mar 13, 2007	39.36	39.82	37.51	37.68	1,421,400	-1.68(-4.27%)
Mar 12, 2007	39.62	39.90	39.19	39.36	2,419,100	-0.01(-0.03%)
Mar 09, 2007	39.10	39.50	38.55	39.37	826,700	+0.40(+1.03%)
Mar 08, 2007	38.40	39.45	38.10	38.97	1,255,290	+1.19(+3.15%)
Mar 07, 2007	37.98	38.89	37.74	37.78	1,621,700	+0.25(+0.67%)
Mar 06, 2007	36.91	37.70	36.42	37.53	1,463,400	+1.87(+5.24%)
Mar 05, 2007	35.46	36.51	35.46	35.66	1,568,001	-0.52(-1.44%)
Mar 02, 2007	36.86	37.46	36.10	36.18	1,369,300	-1.24(-3.31%)
Mar 01, 2007	37.51	37.87	36.77	37.42	1,153,494	-1.04(-2.70%)
Feb 28, 2007	38.00	38.59	37.03	38.46	1,865,600	+0.20(+0.52%)
Feb 27, 2007	39.15	39.23	37.25	38.26	1,949,800	-1.96(-4.87%)
Feb 26, 2007	40.50	40.53	40.11	40.22	708,053	+0.14(+0.35%)
Feb 23, 2007	40.38	40.64	39.73	40.08	972,100	-0.20(-0.50%)
Feb 22, 2007	40.70	41.53	40.17	40.28	1,923,200	-0.18(-0.44%)
Feb 21, 2007	39.90	40.64	39.86	40.46	1,182,900	+0.96(+2.43%)
Feb 20, 2007	39.03	39.73	38.89	39.50	1,154,100	+0.73(+1.88%)
Feb 16, 2007	38.73	38.81	38.23	38.77	824,100	+0.05(+0.13%)
Feb 15, 2007	37.84	39.21	37.65	38.72	2,156,200	+1.16(+3.09%)
Feb 14, 2007	38.30	38.53	37.32	37.56	2,059,047	-0.19(-0.50%)
Feb 13, 2007	35.77	38.02	35.77	37.75	1,994,799	+1.99(+5.56%)
Feb 12, 2007	35.96	36.10	35.38	35.76	1,017,195	+0.07(+0.20%)
Feb 09, 2007	35.81	36.46	35.40	35.69	633,400	+0.04(+0.11%)
Feb 08, 2007	35.77	35.93	35.57	35.65	423,900	-0.13(-0.36%)
Feb 07, 2007	35.45	36.05	35.43	35.78	729,200	+0.33(+0.93%)
Feb 06, 2007	34.87	35.76	34.63	35.45	924,500	+0.71(+2.04%)
Feb 05, 2007	35.62	35.86	34.74	34.74	1,299,600	-0.72(-2.03%)
Feb 02, 2007	35.56	35.70	34.88	35.46	1,417,000	+0.55(+1.58%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.